Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trend Aggregation Aggressive Growth ETF (NY: TAAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.03 22.03 22.03 22.03 126 -0.19(-0.88%)
Apr 29, 2021 22.09 22.22 22.08 22.22 6,411 -0.03(-0.14%)
Apr 28, 2021 22.32 22.33 22.25 22.25 7,873 -0.03(-0.11%)
Apr 27, 2021 22.32 22.32 22.28 22.28 222 -0.06(-0.25%)
Apr 26, 2021 22.35 22.35 22.32 22.33 2,657 +0.22(+1.01%)
Apr 23, 2021 22.11 22.11 22.09 22.11 59,771 +0.28(+1.27%)
Apr 22, 2021 22.04 22.04 21.83 21.83 1,069 -0.11(-0.49%)
Apr 21, 2021 21.33 21.94 21.33 21.94 2,708 +0.41(+1.90%)
Apr 20, 2021 21.53 21.53 21.53 21.53 497 -0.35(-1.58%)
Apr 19, 2021 21.86 21.88 21.85 21.88 1,139 -0.18(-0.83%)
Apr 16, 2021 22.02 22.06 22.02 22.06 2,400 +0.11(+0.49%)
Apr 15, 2021 21.94 21.98 21.94 21.95 39,821 +0.03(+0.15%)
Apr 14, 2021 21.59 21.92 21.59 21.92 662 +0.11(+0.49%)
Apr 13, 2021 21.73 21.81 21.72 21.81 1,138 +0.03(+0.16%)
Apr 12, 2021 21.75 21.79 21.74 21.78 1,860 +0.04(+0.18%)
Apr 09, 2021 21.47 21.74 21.47 21.74 1,010 +0.06(+0.28%)
Apr 08, 2021 21.47 21.68 21.47 21.68 973 +0.00(+0.02%)
Apr 07, 2021 21.69 21.72 21.68 21.68 949 -0.09(-0.40%)
Apr 06, 2021 21.50 21.79 21.50 21.76 5,647 +0.06(+0.28%)
Apr 05, 2021 21.71 21.71 21.68 21.70 3,458 +0.15(+0.69%)
Apr 01, 2021 21.55 21.55 21.55 21.55 126 +0.23(+1.09%)
Mar 31, 2021 21.41 21.41 21.32 21.32 20,774 +0.01(+0.04%)
Mar 30, 2021 21.31 21.31 21.31 21.31 104 +0.01(+0.07%)
Mar 29, 2021 21.26 21.33 21.24 21.30 5,686 -0.10(-0.47%)
Mar 26, 2021 21.40 21.40 21.40 21.40 252 +0.19(+0.91%)
Mar 25, 2021 20.81 21.21 20.81 21.21 308 +0.17(+0.81%)
Mar 24, 2021 21.28 21.29 21.04 21.04 764 -0.14(-0.64%)
Mar 23, 2021 21.17 21.17 21.17 21.17 34 -0.31(-1.46%)
Mar 22, 2021 21.33 21.49 21.33 21.49 453 +0.05(+0.22%)
Mar 19, 2021 21.47 21.47 21.44 21.44 884 +0.06(+0.28%)
Mar 18, 2021 21.38 21.38 21.38 21.38 179 -0.28(-1.28%)
Mar 17, 2021 21.54 21.66 21.54 21.66 459 +0.01(+0.05%)
Mar 16, 2021 21.68 21.68 21.65 21.65 1,301 -0.07(-0.31%)
Mar 15, 2021 21.63 21.71 21.60 21.71 7,485 +0.11(+0.51%)
Mar 12, 2021 21.50 21.60 21.49 21.60 631 +0.01(+0.03%)
Mar 11, 2021 21.07 21.63 21.07 21.60 3,684 +0.34(+1.60%)
Mar 10, 2021 21.30 21.31 21.26 21.26 1,374 +0.05(+0.24%)
Mar 09, 2021 21.25 21.27 21.21 21.21 2,061 +0.28(+1.34%)
Mar 08, 2021 20.92 20.92 20.92 20.92 253 -0.18(-0.85%)
Mar 05, 2021 21.10 21.10 21.10 21.10 252 +0.18(+0.84%)
Mar 04, 2021 21.17 21.17 20.93 20.93 614 -0.43(-1.99%)
Mar 03, 2021 21.51 21.51 21.35 21.35 3,193 -0.34(-1.57%)
Mar 02, 2021 21.75 21.75 21.69 21.69 7,532 -0.20(-0.91%)
Mar 01, 2021 21.83 21.89 21.83 21.89 190 +0.30(+1.38%)
Feb 26, 2021 21.60 21.60 21.60 21.60 1,010 +0.07(+0.34%)
Feb 25, 2021 21.90 21.92 21.52 21.52 4,026 -0.47(-2.14%)
Feb 24, 2021 21.83 21.99 21.83 21.99 1,378 +0.05(+0.22%)
Feb 23, 2021 21.95 21.95 21.95 21.95 202 -0.14(-0.62%)
Feb 22, 2021 22.12 22.12 22.08 22.08 374 -0.24(-1.07%)
Feb 19, 2021 22.34 22.34 22.32 22.32 2,021 -0.06(-0.25%)
Feb 18, 2021 22.38 22.38 22.38 22.38 1,996 -0.06(-0.27%)
Feb 17, 2021 22.67 22.67 22.34 22.44 808 -0.05(-0.21%)
Feb 16, 2021 22.36 22.55 22.36 22.49 994 -0.01(-0.05%)
Feb 12, 2021 22.48 22.51 22.47 22.50 2,400 +0.07(+0.32%)
Feb 11, 2021 22.43 22.43 22.43 22.43 152 +0.13(+0.58%)
Feb 10, 2021 22.70 22.70 22.20 22.30 17,966 +0.07(+0.33%)
Feb 09, 2021 22.25 22.25 22.23 22.23 5,921 +0.04(+0.16%)
Feb 08, 2021 22.10 22.19 22.10 22.19 4,871 +0.19(+0.86%)
Feb 05, 2021 21.98 22.11 21.96 22.00 3,538 +0.13(+0.59%)
Feb 04, 2021 21.86 21.87 21.86 21.87 1,307 +0.15(+0.68%)
Feb 03, 2021 22.74 22.74 21.68 21.72 1,850 -0.04(-0.17%)
Feb 02, 2021 21.78 21.78 21.76 21.76 784 +0.12(+0.54%)
Feb 01, 2021 21.49 21.65 21.49 21.64 1,914 +0.26(+1.20%)
Jan 29, 2021 21.53 21.53 21.38 21.39 1,137 -0.28(-1.28%)
Jan 28, 2021 21.66 21.73 21.63 21.66 2,385 +0.28(+1.33%)
Jan 27, 2021 22.83 22.83 21.37 21.38 38,848 -0.37(-1.69%)
Jan 26, 2021 22.83 22.83 21.75 21.75 3,336 -0.03(-0.13%)
Jan 25, 2021 21.78 21.78 21.78 21.78 75 +0.02(+0.09%)
Jan 22, 2021 21.75 21.76 21.75 21.76 379 -0.00(-0.00%)
Jan 21, 2021 21.76 21.76 21.76 21.76 178 -0.05(-0.23%)
Jan 20, 2021 21.79 21.81 21.79 21.81 1,729 +0.24(+1.12%)
Jan 19, 2021 21.56 21.56 21.56 21.56 171 +0.02(+0.09%)
Jan 15, 2021 21.52 21.55 21.52 21.55 252 +0.03(+0.13%)
Jan 14, 2021 21.56 21.56 21.52 21.52 4,521 +0.01(+0.03%)
Jan 13, 2021 21.56 21.57 21.51 21.51 825 -0.04(-0.20%)
Jan 12, 2021 21.57 21.57 21.49 21.56 7,763 +0.04(+0.20%)
Jan 11, 2021 21.54 21.58 21.49 21.51 2,490 -0.08(-0.36%)
Jan 08, 2021 21.58 21.59 21.51 21.59 505 +0.05(+0.26%)
Jan 07, 2021 21.41 21.54 21.39 21.54 988 +0.23(+1.09%)
Jan 06, 2021 21.31 21.31 21.31 21.31 1,382 +0.07(+0.32%)
Jan 05, 2021 21.20 21.24 21.18 21.24 22,428 +0.13(+0.60%)
Jan 04, 2021 21.30 21.30 21.08 21.11 25,706 -0.08(-0.38%)
Dec 31, 2020 21.19 21.19 21.19 7,302 +0.01(+0.07%)
Dec 30, 2020 21.53 21.53 21.15 21.18 7,302 +0.13(+0.61%)
Dec 29, 2020 21.08 21.08 21.05 21.05 4,407 -0.03(-0.15%)
Dec 28, 2020 21.08 21.08 21.08 21.08 135 +0.07(+0.35%)
Dec 24, 2020 21.01 21.01 21.01 21.01 145 +0.02(+0.08%)
Dec 23, 2020 20.99 20.99 20.99 20.99 4,675 +0.05(+0.26%)
Dec 22, 2020 20.98 20.98 20.94 20.94 732 -0.06(-0.28%)
Dec 21, 2020 20.99 21.00 20.99 21.00 223 -0.08(-0.36%)
Dec 18, 2020 21.07 21.07 21.07 21.07 145 -0.02(-0.09%)
Dec 17, 2020 21.09 21.09 21.09 21.09 125 +0.12(+0.57%)
Dec 16, 2020 20.97 20.97 20.97 20.97 65 +0.08(+0.38%)
Dec 15, 2020 20.80 20.89 20.80 20.89 210 +0.15(+0.75%)
Dec 14, 2020 20.80 20.82 20.74 20.74 738 +0.21(+1.01%)
Dec 11, 2020 20.53 20.53 20.53 20.53 145 +0.09(+0.44%)
Dec 10, 2020 20.44 20.44 20.44 20.44 26 +0.05(+0.25%)
Dec 09, 2020 20.37 20.39 20.37 20.39 497 -0.19(-0.91%)
Dec 08, 2020 20.48 20.58 20.48 20.58 1,705 +0.12(+0.60%)
Dec 07, 2020 20.44 20.47 20.43 20.46 4,580 +0.00(+0.02%)
Dec 04, 2020 20.45 20.45 20.45 20.45 290 +0.09(+0.46%)
Dec 03, 2020 20.42 20.42 20.36 20.36 1,019 +0.05(+0.24%)
Dec 02, 2020 20.24 20.31 20.22 20.31 3,433 -0.05(-0.25%)
Dec 01, 2020 20.36 20.36 20.36 20.36 58 +0.13(+0.63%)
Nov 30, 2020 20.12 20.23 20.12 20.23 1,493 -0.03(-0.15%)
Nov 27, 2020 20.18 20.26 20.18 20.26 436 +0.12(+0.62%)
Nov 25, 2020 20.14 20.14 20.14 20.14 145 -0.00(-0.02%)
Nov 24, 2020 20.14 20.14 20.14 20.14 133 +0.03(+0.14%)
Nov 23, 2020 20.11 20.11 20.11 20.11 97 +0.06(+0.32%)
Nov 20, 2020 20.05 20.05 20.05 20.05 145 +0.03(+0.14%)
Nov 19, 2020 20.00 20.02 20.00 20.02 410 +0.13(+0.67%)
Nov 18, 2020 19.93 19.97 19.89 19.89 1,159 -0.11(-0.53%)
Nov 17, 2020 19.99 19.99 19.99 19.99 91 -0.01(-0.05%)
Nov 16, 2020 19.94 20.00 19.94 20.00 542 +0.09(+0.46%)
Nov 13, 2020 19.88 19.91 19.88 19.91 1,745 +0.18(+0.89%)
Nov 12, 2020 19.74 19.74 19.74 19.74 196 -0.04(-0.21%)
Nov 11, 2020 19.78 19.78 19.78 19.78 1 +0.10(+0.53%)
Nov 10, 2020 19.67 19.67 19.67 19.67 68 -0.13(-0.67%)
Nov 09, 2020 19.88 19.88 19.81 19.81 868 -0.07(-0.33%)
Nov 06, 2020 19.85 19.87 19.85 19.87 581 -0.02(-0.12%)
Nov 05, 2020 19.89 19.89 19.89 19.89 49 +0.15(+0.76%)
Nov 04, 2020 19.75 19.75 19.75 19.75 52 +0.25(+1.28%)
Nov 03, 2020 19.50 19.50 19.50 19.50 81 +0.19(+0.98%)
Nov 02, 2020 19.23 19.31 19.23 19.31 468 +0.08(+0.44%)
Oct 30, 2020 19.21 19.22 19.17 19.22 4,799 -0.26(-1.31%)
Oct 29, 2020 19.48 19.48 19.48 19.48 127 -0.03(-0.15%)
Oct 28, 2020 19.51 19.51 19.51 19.51 622 -0.26(-1.29%)
Oct 27, 2020 19.79 19.79 19.76 19.76 689 -0.01(-0.05%)
Oct 26, 2020 19.80 19.80 19.72 19.77 801 -0.16(-0.81%)
Oct 23, 2020 19.93 19.93 19.93 19.93 290 +0.06(+0.31%)
Oct 22, 2020 19.90 19.90 19.87 19.87 1,239 -0.13(-0.65%)
Oct 21, 2020 20.00 20.00 20.00 20.00 59 -0.15(-0.76%)
Oct 20, 2020 20.23 20.23 20.15 20.15 651 -0.00(-0.02%)
Oct 19, 2020 20.28 20.28 20.16 20.16 338 -0.12(-0.60%)
Oct 16, 2020 20.28 20.28 20.28 20.28 145 +0.02(+0.11%)
Oct 15, 2020 20.26 20.26 20.26 20.26 191 -0.01(-0.03%)
Oct 14, 2020 20.41 20.41 20.24 20.26 530 -0.12(-0.57%)
Oct 13, 2020 20.38 20.38 20.38 20.38 42 +0.05(+0.25%)
Oct 12, 2020 20.33 20.33 20.33 20.33 287 +0.16(+0.81%)
Oct 09, 2020 20.17 20.17 20.17 20.17 145 +0.08(+0.41%)
Oct 08, 2020 20.08 20.08 20.08 20.08 250 +0.09(+0.47%)
Oct 07, 2020 19.99 19.99 19.99 19.99 250 +0.15(+0.76%)
Oct 06, 2020 19.84 19.84 19.84 19.84 436 -0.08(-0.40%)
Oct 05, 2020 19.92 19.92 19.92 19.92 77 +0.14(+0.71%)
Oct 02, 2020 19.78 19.78 19.78 19.78 145 -0.08(-0.43%)
Oct 01, 2020 19.86 19.86 19.86 19.86 91 +0.09(+0.47%)
Sep 30, 2020 19.77 19.77 19.77 19.77 157 +0.13(+0.64%)
Sep 29, 2020 19.67 19.67 19.64 19.64 264 -0.00(-0.02%)
Sep 28, 2020 19.65 19.65 19.65 19.65 378 +0.20(+1.04%)
Sep 25, 2020 19.41 19.44 19.41 19.44 1,017 +0.16(+0.84%)
Sep 24, 2020 19.32 19.32 19.28 19.28 1,252 -0.01(-0.07%)
Sep 23, 2020 19.48 19.53 19.30 19.30 740 -0.26(-1.34%)
Sep 22, 2020 19.48 19.56 19.48 19.56 2,063 +0.03(+0.18%)
Sep 21, 2020 19.52 19.52 19.52 19.52 109 -0.26(-1.31%)
Sep 18, 2020 19.79 19.79 19.78 19.78 145 -0.04(-0.19%)
Sep 17, 2020 19.82 19.82 19.82 19.82 171 -0.09(-0.43%)
Sep 16, 2020 19.90 19.90 19.90 19.90 271 +0.09(+0.43%)
Sep 15, 2020 19.82 19.82 19.82 19.82 500 -0.04(-0.21%)
Sep 14, 2020 20.65 20.65 19.86 19.86 728 +0.11(+0.57%)
Sep 10, 2020 19.75 19.75 19.75 0 -0.08(-0.39%)
Sep 09, 2020 19.81 19.82 19.80 19.82 961 +0.24(+1.23%)
Sep 08, 2020 19.77 19.77 19.58 19.58 907 -0.43(-2.14%)
Sep 04, 2020 20.01 20.01 19.90 20.01 1,163 -0.23(-1.12%)
Sep 03, 2020 20.22 20.24 20.22 20.24 670 -0.45(-2.17%)
Sep 02, 2020 20.53 20.69 20.53 20.69 2,704 +0.23(+1.14%)
Sep 01, 2020 20.42 20.46 20.42 20.45 978 +0.12(+0.60%)
Aug 31, 2020 20.35 20.35 20.33 20.33 584 +0.10(+0.51%)
Aug 27, 2020 20.23 20.23 20.23 0 +0.16(+0.80%)
Aug 25, 2020 20.07 20.07 20.07 0 +0.04(+0.19%)
Aug 24, 2020 20.03 20.03 20.03 20.03 241 +0.14(+0.72%)
Aug 21, 2020 19.84 19.89 19.84 19.89 1,454 +0.01(+0.04%)
Aug 20, 2020 19.85 19.88 19.85 19.88 935 +0.04(+0.20%)
Aug 19, 2020 19.84 19.84 19.84 19.84 350 -0.01(-0.06%)
Aug 18, 2020 19.87 19.87 19.85 19.85 1,185 +0.04(+0.22%)
Aug 17, 2020 19.76 19.81 19.76 19.81 952 +0.20(+1.00%)
Aug 14, 2020 19.61 19.61 19.61 19.61 436 -0.06(-0.32%)
Aug 13, 2020 19.60 19.68 19.60 19.68 698 +0.17(+0.88%)
Aug 12, 2020 19.58 19.58 19.50 19.50 575 +0.07(+0.35%)
Aug 11, 2020 19.43 19.43 19.43 19.43 807 -0.44(-2.22%)
Aug 10, 2020 19.11 19.88 19.11 19.88 581 -0.12(-0.62%)
Aug 07, 2020 19.25 20.20 18.98 20.00 3,635 -0.26(-1.26%)
Aug 06, 2020 20.22 20.26 20.22 20.26 658 -0.13(-0.64%)
Aug 05, 2020 20.33 20.39 20.33 20.39 638 +0.12(+0.57%)
Aug 04, 2020 20.20 20.27 20.20 20.27 1,047 +0.08(+0.40%)
Aug 03, 2020 19.94 20.19 19.94 20.19 828 +0.27(+1.36%)
Jul 31, 2020 19.69 19.92 19.69 19.92 2,763 +0.09(+0.45%)
Jul 30, 2020 19.64 19.84 19.64 19.83 8,300 +0.01(+0.03%)
Jul 29, 2020 19.71 19.82 19.71 19.82 3,226 +0.30(+1.55%)
Jul 28, 2020 19.54 19.67 19.52 19.52 1,218 -0.08(-0.42%)
Jul 27, 2020 19.48 19.60 19.48 19.60 746 +0.21(+1.08%)
Jul 24, 2020 19.17 19.42 19.05 19.39 4,944 -0.12(-0.60%)
Jul 23, 2020 19.64 19.65 19.45 19.51 9,096 -0.22(-1.12%)
Jul 22, 2020 19.71 19.73 19.71 19.73 1,569 +0.10(+0.52%)
Jul 21, 2020 19.71 19.71 19.63 19.63 1,064 -0.09(-0.45%)
Jul 20, 2020 19.60 19.72 19.60 19.72 831 +0.53(+2.79%)
Jul 17, 2020 19.12 19.23 19.12 19.18 2,181 +0.10(+0.52%)
Jul 16, 2020 19.12 19.12 19.08 19.08 2,617 -0.22(-1.13%)
Jul 15, 2020 19.22 19.30 19.22 19.30 1,271 +0.05(+0.24%)
Jul 14, 2020 18.95 19.25 18.78 19.25 4,608 +0.14(+0.76%)
Jul 13, 2020 19.69 19.69 19.09 19.11 6,093 -0.34(-1.77%)
Jul 10, 2020 19.39 19.45 19.39 19.45 436 -0.05(-0.28%)
Jul 09, 2020 19.51 19.51 19.51 19.51 561 +0.16(+0.81%)
Jul 08, 2020 19.34 19.35 19.29 19.35 4,266 +0.26(+1.38%)
Jul 07, 2020 19.14 19.14 19.09 19.09 4,569 +0.01(+0.04%)
Jul 06, 2020 19.14 19.14 19.08 19.08 933 +0.33(+1.76%)
Jul 02, 2020 18.84 18.84 18.75 18.75 436 +0.13(+0.71%)
Jul 01, 2020 18.60 18.62 18.60 18.62 1,077 +0.13(+0.69%)
Jun 30, 2020 18.40 18.54 18.36 18.49 18,656 +0.27(+1.49%)
Jun 29, 2020 18.18 18.22 18.18 18.22 1,308 +0.10(+0.56%)
Jun 26, 2020 18.17 18.17 18.12 18.12 1,745 -0.09(-0.48%)
Jun 25, 2020 18.21 18.21 18.21 18.21 171 +0.16(+0.89%)
Jun 24, 2020 18.38 18.39 18.05 18.05 7,726 -0.36(-1.98%)
Jun 23, 2020 18.48 18.52 18.41 18.41 561 +0.04(+0.22%)
Jun 22, 2020 18.19 18.39 18.19 18.37 3,183 +0.24(+1.30%)
Jun 19, 2020 18.28 18.28 18.05 18.13 4,217 +0.08(+0.45%)
Jun 18, 2020 17.91 18.06 17.91 18.05 1,647 +0.08(+0.43%)
Jun 17, 2020 18.70 18.70 17.93 17.97 4,915 +0.16(+0.89%)
Jun 16, 2020 17.78 17.85 17.60 17.82 972 +0.23(+1.30%)
Jun 15, 2020 17.49 17.60 17.49 17.59 2,015 +0.57(+3.37%)
Jun 12, 2020 17.16 17.16 16.90 17.02 3,781 +0.03(+0.15%)
Jun 11, 2020 17.65 18.77 16.99 16.99 2,291 -0.89(-4.97%)
Jun 10, 2020 17.80 17.94 17.80 17.88 1,609 +0.19(+1.08%)
Jun 09, 2020 17.69 17.69 17.69 17.69 193 -0.05(-0.28%)
Jun 08, 2020 17.64 17.75 17.64 17.74 18,217 +0.11(+0.63%)
Jun 05, 2020 17.61 17.63 17.61 17.63 13,669 +0.14(+0.78%)
Jun 04, 2020 17.49 17.49 17.49 17.49 9,086 -0.42(-2.35%)
Jun 03, 2020 17.94 17.94 17.91 17.91 5,643 -0.08(-0.42%)
Jun 02, 2020 17.82 17.99 17.82 17.99 7,444 +0.17(+0.97%)
Jun 01, 2020 17.81 17.81 17.81 17.81 247 +0.05(+0.28%)
May 29, 2020 17.55 17.76 17.55 17.76 2,181 +0.36(+2.08%)
May 28, 2020 17.47 17.55 17.40 17.40 7,028 +0.03(+0.18%)
May 27, 2020 17.22 17.37 17.22 17.37 29,694 +0.04(+0.23%)
May 26, 2020 17.33 17.33 17.33 17.33 56 -0.21(-1.21%)
May 22, 2020 17.52 17.54 17.52 17.54 290 +0.10(+0.60%)
May 21, 2020 17.49 17.50 17.42 17.44 226,016 -0.19(-1.08%)
May 20, 2020 17.64 17.64 17.63 17.63 1,609 +0.07(+0.39%)
May 19, 2020 17.56 17.56 17.56 17.56 65 -0.00(-0.01%)
May 18, 2020 17.56 17.56 17.56 17.56 379 +0.00(+0.00%)
May 15, 2020 17.53 17.59 17.45 17.56 11,052 +0.14(+0.78%)
May 14, 2020 17.43 17.43 17.43 17.43 143 +0.13(+0.78%)
May 13, 2020 17.42 17.43 17.29 17.29 8,465 +0.00(+0.01%)
May 12, 2020 17.29 17.29 17.29 17.29 170 -0.25(-1.43%)
May 11, 2020 17.43 17.54 17.43 17.54 15,275 +0.23(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.